ダイコク電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,271 | 1,276 | 1,260 | 1,271 | -1 | -0.1% | 14,400 |
| 2009/07/27 | 1,273 | 1,287 | 1,268 | 1,272 | +10 | +0.8% | 15,200 |
| 2009/07/24 | 1,285 | 1,285 | 1,257 | 1,262 | -7 | -0.6% | 37,800 |
| 2009/07/23 | 1,257 | 1,277 | 1,257 | 1,269 | -1 | -0.1% | 16,900 |
| 2009/07/22 | 1,274 | 1,278 | 1,256 | 1,270 | -3 | -0.2% | 14,900 |
| 2009/07/21 | 1,277 | 1,286 | 1,264 | 1,273 | -4 | -0.3% | 19,800 |
| 2009/07/17 | 1,276 | 1,278 | 1,270 | 1,277 | +17 | +1.3% | 14,000 |
| 2009/07/16 | 1,269 | 1,274 | 1,260 | 1,260 | +11 | +0.9% | 20,800 |
| 2009/07/15 | 1,269 | 1,269 | 1,232 | 1,249 | -17 | -1.3% | 12,800 |
| 2009/07/14 | 1,242 | 1,269 | 1,236 | 1,266 | +38 | +3.1% | 18,800 |
| 2009/07/13 | 1,262 | 1,273 | 1,220 | 1,228 | -34 | -2.7% | 25,600 |
| 2009/07/10 | 1,262 | 1,274 | 1,250 | 1,262 | -20 | -1.6% | 20,100 |
| 2009/07/09 | 1,274 | 1,287 | 1,260 | 1,282 | +12 | +0.9% | 20,500 |
| 2009/07/08 | 1,293 | 1,294 | 1,268 | 1,270 | -15 | -1.2% | 12,500 |
| 2009/07/07 | 1,283 | 1,291 | 1,278 | 1,285 | +3 | +0.2% | 13,000 |
| 2009/07/06 | 1,261 | 1,298 | 1,261 | 1,282 | +11 | +0.9% | 10,900 |
| 2009/07/03 | 1,279 | 1,293 | 1,265 | 1,271 | -6 | -0.5% | 26,400 |
| 2009/07/02 | 1,263 | 1,281 | 1,263 | 1,277 | +16 | +1.3% | 19,100 |
| 2009/07/01 | 1,265 | 1,295 | 1,251 | 1,261 | -24 | -1.9% | 25,400 |
| 2009/06/30 | 1,287 | 1,290 | 1,269 | 1,285 | +14 | +1.1% | 17,700 |
| 2009/06/29 | 1,278 | 1,293 | 1,263 | 1,271 | +1 | +0.1% | 28,700 |
| 2009/06/26 | 1,249 | 1,273 | 1,240 | 1,270 | +25 | +2% | 29,200 |
| 2009/06/25 | 1,248 | 1,258 | 1,212 | 1,245 | +11 | +0.9% | 20,900 |
| 2009/06/24 | 1,210 | 1,240 | 1,205 | 1,234 | +25 | +2.1% | 16,300 |
| 2009/06/23 | 1,209 | 1,223 | 1,197 | 1,209 | -10 | -0.8% | 28,600 |
| 2009/06/22 | 1,205 | 1,244 | 1,205 | 1,219 | +18 | +1.5% | 26,900 |
| 2009/06/19 | 1,242 | 1,260 | 1,201 | 1,201 | -53 | -4.2% | 52,500 |
| 2009/06/18 | 1,238 | 1,259 | 1,222 | 1,254 | +21 | +1.7% | 27,400 |
| 2009/06/17 | 1,220 | 1,236 | 1,220 | 1,233 | +9 | +0.7% | 11,600 |
| 2009/06/16 | 1,246 | 1,251 | 1,220 | 1,224 | -23 | -1.8% | 46,300 |
| 2009/06/15 | 1,244 | 1,247 | 1,236 | 1,247 | +13 | +1.1% | 26,400 |
| 2009/06/12 | 1,235 | 1,245 | 1,230 | 1,234 | -14 | -1.1% | 59,100 |
| 2009/06/11 | 1,271 | 1,271 | 1,240 | 1,248 | -27 | -2.1% | 18,200 |
| 2009/06/10 | 1,251 | 1,279 | 1,241 | 1,275 | +31 | +2.5% | 34,100 |
| 2009/06/09 | 1,250 | 1,255 | 1,231 | 1,244 | -12 | -1% | 54,500 |
| 2009/06/08 | 1,252 | 1,259 | 1,250 | 1,256 | +6 | +0.5% | 23,800 |
| 2009/06/05 | 1,261 | 1,265 | 1,250 | 1,250 | -4 | -0.3% | 39,400 |
| 2009/06/04 | 1,266 | 1,271 | 1,254 | 1,254 | -23 | -1.8% | 32,500 |
| 2009/06/03 | 1,268 | 1,285 | 1,268 | 1,277 | +5 | +0.4% | 26,700 |
| 2009/06/02 | 1,284 | 1,284 | 1,265 | 1,272 | -1 | -0.1% | 34,800 |
| 2009/06/01 | 1,270 | 1,288 | 1,264 | 1,273 | -3 | -0.2% | 27,600 |
| 2009/05/29 | 1,280 | 1,291 | 1,271 | 1,276 | -21 | -1.6% | 22,900 |
| 2009/05/28 | 1,251 | 1,308 | 1,251 | 1,297 | +43 | +3.4% | 59,200 |
| 2009/05/27 | 1,270 | 1,274 | 1,250 | 1,254 | +1 | +0.1% | 27,600 |
| 2009/05/26 | 1,260 | 1,275 | 1,248 | 1,253 | -14 | -1.1% | 35,200 |
| 2009/05/25 | 1,270 | 1,286 | 1,256 | 1,267 | +14 | +1.1% | 39,000 |
| 2009/05/22 | 1,244 | 1,263 | 1,240 | 1,253 | -1 | -0.1% | 45,500 |
| 2009/05/21 | 1,255 | 1,255 | 1,234 | 1,254 | -6 | -0.5% | 50,800 |
| 2009/05/20 | 1,253 | 1,260 | 1,251 | 1,260 | +7 | +0.6% | 63,800 |
| 2009/05/19 | 1,269 | 1,269 | 1,252 | 1,253 | +2 | +0.2% | 35,600 |
3751～
3800
件表示中 / 5401件
類似銘柄と比較する
現在ご覧いただいている「ダイコク電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイコク電 | 346,500円 | +2.1% | +3.3% | 3.46% | 6.03倍 | 1.13倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| 新東工 | 95,500円 | +27.3% | -56.1% | 4.61% | 25.05倍 | 0.42倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 北越工 | 172,500円 | +7.9% | +1.1% | 3.30% | 9.33倍 | 1.21倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 帝国電機 | 273,900円 | +1.2% | -8.9% | 2.99% | 16.81倍 | 1.43倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 技研製 | 178,800円 | +1.8% | +0.5% | 2.46% | 18.41倍 | 1.18倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
